Ashford Hospitality Trust, Inc. AHT-PH
3.41 USD -0.05 (-1.45%)
Regular-session close
3.59 +0.18 +5.28%
After hours · Nov 13, 4:00 PM ET
3.18 Day range 3.71
2.69 52-week range 14.64
- YTD
- -75.56%
- 1 year
- -75.43%
AHT-PH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.74 | 3.75 | 3.31 | 3.46 | -0.02 | -0.57% | 28,263 |
| Nov 11, 2026 | 3.02 | 3.80 | 3.02 | 3.48 | +0.28 | +8.75% | 34,776 |
| Nov 10, 2026 | 3.32 | 3.45 | 3.20 | 3.20 | -0.18 | -5.33% | 13,857 |
| Nov 9, 2026 | 3.39 | 3.44 | 3.18 | 3.38 | +0.08 | +2.42% | 7,498 |
| Nov 6, 2026 | 3.43 | 3.55 | 3.10 | 3.30 | -0.07 | -2.08% | 9,469 |
| Nov 5, 2026 | 3.42 | 3.74 | 3.32 | 3.37 | -0.23 | -6.39% | 15,475 |
| Nov 4, 2026 | 3.90 | 3.90 | 3.38 | 3.60 | -0.09 | -2.44% | 10,197 |
| Nov 3, 2026 | 3.68 | 3.70 | 3.15 | 3.69 | -0.05 | -1.34% | 4,728 |
| Nov 2, 2026 | 4.05 | 4.05 | 3.74 | 3.74 | -0.26 | -6.50% | 2,937 |
| Oct 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | -0.26 | -6.10% | 837 |
| Oct 29, 2026 | 4.17 | 4.27 | 4.17 | 4.26 | -0.09 | -2.07% | 4,119 |
| Oct 28, 2026 | 4.11 | 4.53 | 4.11 | 4.35 | -0.22 | -4.81% | 4,140 |
| Oct 27, 2026 | 4.49 | 4.59 | 4.40 | 4.57 | +0.08 | +1.78% | 1,792 |
| Oct 26, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | -0.27 | -5.67% | 1,559 |
| Oct 23, 2026 | 4.82 | 5.14 | 4.54 | 4.76 | -0.14 | -2.86% | 10,497 |
| Oct 22, 2026 | 4.44 | 4.90 | 4.34 | 4.90 | +0.56 | +12.90% | 8,724 |
| Oct 21, 2026 | 3.61 | 4.83 | 3.34 | 4.34 | +1.65 | +61.34% | 77,821 |
| Oct 20, 2026 | 3.12 | 3.12 | 2.61 | 2.69 | -0.38 | -12.38% | 31,473 |
| Oct 19, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | -0.11 | -3.46% | 4,339 |
| Oct 16, 2026 | 3.45 | 3.51 | 3.12 | 3.18 | -0.61 | -16.09% | 15,923 |
| Oct 15, 2026 | 3.85 | 3.85 | 3.56 | 3.79 | +0.08 | +2.16% | 8,331 |
| Oct 14, 2026 | 3.80 | 3.85 | 3.62 | 3.71 | -0.18 | -4.63% | 6,373 |
| Oct 13, 2026 | 3.88 | 4.38 | 3.82 | 3.89 | +0.05 | +1.30% | 4,341 |
| Oct 12, 2026 | 4.09 | 4.09 | 3.81 | 3.84 | -0.16 | -4.00% | 1,905 |
| Oct 9, 2026 | 4.02 | 4.20 | 3.84 | 4.00 | +0.17 | +4.44% | 2,006 |
| Oct 8, 2026 | 3.93 | 3.95 | 3.83 | 3.83 | -0.11 | -2.79% | 826 |
| Oct 7, 2026 | 4.13 | 4.13 | 3.94 | 3.94 | -0.19 | -4.60% | 2,238 |
| Oct 6, 2026 | 3.97 | 4.34 | 3.97 | 4.13 | +0.19 | +4.82% | 9,108 |
| Oct 5, 2026 | 3.91 | 4.01 | 3.91 | 3.94 | -0.06 | -1.50% | 1,147 |
| Oct 2, 2026 | 4.15 | 4.30 | 3.86 | 4.00 | -0.21 | -4.99% | 5,802 |
| Oct 1, 2026 | 3.87 | 5.31 | 3.87 | 4.21 | -0.02 | -0.47% | 17,936 |
| Sep 30, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 4.42 | 4.42 | 4.23 | 4.23 | -0.21 | -4.73% | 2,614 |
| Sep 28, 2026 | 4.50 | 4.53 | 4.34 | 4.44 | -0.19 | -4.10% | 3,000 |
| Sep 25, 2026 | 4.75 | 4.75 | 4.63 | 4.63 | -0.02 | -0.43% | 1,601 |
| Sep 24, 2026 | 4.52 | 4.69 | 4.50 | 4.65 | +0.03 | +0.65% | 2,666 |
| Sep 23, 2026 | 4.57 | 4.62 | 4.57 | 4.62 | 0.00 | 0.00% | 1,130 |
| Sep 22, 2026 | 4.64 | 4.85 | 4.60 | 4.62 | -0.39 | -7.78% | 1,136 |
| Sep 21, 2026 | 5.31 | 5.31 | 5.00 | 5.01 | -0.51 | -9.24% | 3,854 |
| Sep 18, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 4.89 | 5.53 | 4.89 | 5.52 | -0.08 | -1.43% | 1,144 |
| Sep 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | -0.36 | -6.04% | 870 |
| Sep 14, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | +0.32 | +5.67% | 1,208 |
| Sep 11, 2026 | 5.41 | 5.64 | 5.41 | 5.64 | +0.12 | +2.17% | 2,225 |
| Sep 10, 2026 | 5.14 | 5.52 | 5.14 | 5.52 | +0.33 | +6.36% | 1,033 |
| Sep 9, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | -0.49 | -8.63% | 247 |
| Sep 8, 2026 | 5.83 | 6.07 | 5.60 | 5.68 | -0.72 | -11.25% | 806 |
| Sep 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 6.35 | 6.45 | 6.30 | 6.40 | +0.08 | +1.27% | 3,137 |
| Sep 1, 2026 | 6.15 | 6.32 | 6.15 | 6.32 | +0.12 | +1.94% | 1,905 |
| Aug 31, 2026 | 6.06 | 6.59 | 6.06 | 6.20 | +0.10 | +1.64% | 7,185 |
| Aug 28, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | -0.40 | -6.15% | 407 |
| Aug 27, 2026 | 6.30 | 6.50 | 6.21 | 6.50 | +0.24 | +3.83% | 1,799 |
| Aug 26, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 6.38 | 6.38 | 6.26 | 6.26 | +0.01 | +0.16% | 312 |
| Aug 24, 2026 | 6.26 | 6.26 | 6.25 | 6.25 | -0.25 | -3.85% | 2,085 |
| Aug 21, 2026 | 6.40 | 6.50 | 6.30 | 6.50 | +0.24 | +3.83% | 8,848 |
| Aug 20, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | -0.44 | -6.57% | 995 |
| Aug 19, 2026 | 6.61 | 6.70 | 6.61 | 6.70 | +0.24 | +3.72% | 3,014 |
| Aug 18, 2026 | 6.86 | 6.93 | 6.46 | 6.46 | -0.03 | -0.46% | 4,464 |
| Aug 17, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | -0.10 | -1.52% | 1,537 |
| Aug 14, 2026 | 7.39 | 7.79 | 5.70 | 6.59 | -0.63 | -8.73% | 33,113 |
| Aug 13, 2026 | 5.16 | 7.68 | 5.16 | 7.22 | +2.42 | +50.42% | 57,034 |
65 days, newest first. Daily bars as drawn on the AHT-PH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.